2836
12.1
TWD+0.05 (0.41%)
2025.11.26收盤
高雄銀－現股當沖
高雄銀最新現股當沖狀況
整理高雄銀最新(2025/11/26) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的12.43%。當日現股當沖之總損益為+1,250元、每張平均損益則為+22元。
開盤價
12.05
收盤價
12.1
當日範圍
12.05 - 12.15
成交張數
447
開盤價(昨)
12.1
收盤價(昨)
12.05
昨日範圍
12 - 12.15
成交張數(昨)
869
成交金額
540.47萬
成交金額(昨)
1046.09萬
52週範圍
10.25 - 12.6
發行股數
18億
市值
223億
現股當沖－歷史逐日資訊
開盤價
12.05
收盤價
12.1
成交張數
447
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/11/26 | 12.1 | +0.05 | +0.41 | 447 | 554.35 | 57 | 12.43 | 68.85 | 12.42 | 68.97 | 12.44 | +0.12 | +21.93 | 0 | 0 |
| 2025/11/25 | 12.05 | -0.05 | -0.41 | 869 | 1,046.13 | 208 | 23.93 | 249.72 | 23.87 | 250.68 | 23.96 | +0.95 | +45.91 | 0 | 0 |
| 2025/11/24 | 12.1 | +0.1 | +0.83 | 2,665 | 3,213.96 | 737 | 27.65 | 889.15 | 27.67 | 890.78 | 27.72 | +1.63 | +22.12 | 0 | 0 |
| 2025/11/21 | 12 | +0 | +0 | 698 | 832.79 | 44 | 6.31 | 52.52 | 6.31 | 52.63 | 6.32 | +0.12 | +27.27 | 0 | 0 |
| 2025/11/20 | 12 | +0.15 | +1.27 | 861 | 1,030.01 | 174 | 20.22 | 208.3 | 20.22 | 208.62 | 20.25 | +0.32 | +18.1 | 0 | 0 |
| 2025/11/19 | 11.85 | -0.1 | -0.84 | 1,504 | 1,784.72 | 277 | 18.42 | 328.65 | 18.41 | 329.37 | 18.45 | +0.71 | +25.81 | 0 | 0 |
| 2025/11/18 | 11.95 | -0.05 | -0.42 | 848 | 1,012.86 | 117 | 13.8 | 139.68 | 13.79 | 139.79 | 13.8 | +0.11 | +9.4 | 0 | 0 |
| 2025/11/17 | 12 | -0.05 | -0.41 | 1,570 | 1,885.04 | 220 | 14.01 | 263.92 | 14 | 264.72 | 14.04 | +0.81 | +36.59 | 0 | 0 |
| 2025/11/14 | 12.05 | -0.05 | -0.41 | 1,395 | 1,679.3 | 449 | 32.19 | 540.24 | 32.17 | 540.63 | 32.19 | +0.4 | +8.8 | 1 | 0.07 |
| 2025/11/13 | 12.1 | -0.05 | -0.41 | 799 | 968.37 | 94 | 11.77 | 113.89 | 11.76 | 114.19 | 11.79 | +0.29 | +30.85 | 0 | 0 |
| 2025/11/12 | 12.15 | +0 | +0 | 448 | 545.01 | 37 | 8.27 | 44.96 | 8.25 | 45.14 | 8.28 | +0.18 | +48.65 | 0 | 0 |
| 2025/11/11 | 12.15 | -0.05 | -0.41 | 827 | 1,007.77 | 156 | 18.86 | 189.85 | 18.84 | 190.34 | 18.89 | +0.49 | +31.73 | 0 | 0 |
| 2025/11/10 | 12.2 | +0 | +0 | 635 | 774.31 | 88 | 13.85 | 107.11 | 13.83 | 107.48 | 13.88 | +0.38 | +42.61 | 0 | 0 |
| 2025/11/07 | 12.2 | -0.05 | -0.41 | 619 | 755.32 | 121 | 19.54 | 147.31 | 19.5 | 147.87 | 19.58 | +0.56 | +46.28 | 0 | 0 |
| 2025/11/06 | 12.25 | +0.15 | +1.24 | 1,498 | 1,829.58 | 510 | 34.04 | 622.14 | 34 | 623.89 | 34.1 | +1.75 | +34.41 | 0 | 0 |
| 2025/11/05 | 12.1 | -0.15 | -1.22 | 716 | 866.67 | 105 | 14.67 | 127.09 | 14.66 | 127.4 | 14.7 | +0.3 | +29.05 | 0 | 0 |
| 2025/11/04 | 12.25 | +0.05 | +0.41 | 600 | 731.11 | 129 | 21.5 | 156.9 | 21.46 | 157.21 | 21.5 | +0.31 | +24.03 | 0 | 0 |
| 2025/11/03 | 12.2 | +0.1 | +0.83 | 1,102 | 1,340.68 | 165 | 14.97 | 200.46 | 14.95 | 201.19 | 15.01 | +0.73 | +44.24 | 0 | 0 |
| 2025/10/31 | 12.1 | -0.15 | -1.22 | 1,809 | 2,194.82 | 345 | 19.07 | 417.39 | 19.02 | 418.94 | 19.09 | +1.55 | +44.93 | 0 | 0 |
| 2025/10/30 | 12.25 | -0.1 | -0.81 | 775 | 952.45 | 75 | 9.67 | 92.29 | 9.69 | 92.44 | 9.71 | +0.15 | +20.67 | 0 | 0 |
| 2025/10/29 | 12.35 | +0.05 | +0.41 | 897 | 1,106.74 | 94 | 10.48 | 115.83 | 10.47 | 116.08 | 10.49 | +0.25 | +26.6 | 0 | 0 |
| 2025/10/28 | 12.3 | -0.05 | -0.4 | 666 | 821.7 | 95 | 14.27 | 117.09 | 14.25 | 117.39 | 14.29 | +0.29 | +31.05 | 0 | 0 |
| 2025/10/27 | 12.35 | +0 | +0 | 1,074 | 1,325.97 | 215 | 20.02 | 265.32 | 20.01 | 265.78 | 20.04 | +0.46 | +21.4 | 0 | 0 |
| 2025/10/23 | 12.35 | -0.05 | -0.4 | 1,338 | 1,655.83 | 497 | 37.13 | 615.23 | 37.16 | 615.87 | 37.19 | +0.65 | +12.98 | 0 | 0 |
| 2025/10/22 | 12.4 | +0.2 | +1.64 | 2,284 | 2,816.61 | 898 | 39.31 | 1,105.39 | 39.25 | 1,108.51 | 39.36 | +3.12 | +34.69 | 0 | 0 |
| 2025/10/21 | 12.2 | +0 | +0 | 1,051 | 1,285.7 | 136 | 12.94 | 166.31 | 12.94 | 166.54 | 12.95 | +0.23 | +16.91 | 0 | 0 |
| 2025/10/20 | 12.2 | +0 | +0 | 1,994 | 2,431.66 | 879 | 44.09 | 1,073.41 | 44.14 | 1,073.19 | 44.13 | -0.23 | -2.56 | 0 | 0 |
| 2025/10/17 | 12.2 | +0 | +0 | 992 | 1,209.4 | 68 | 6.85 | 82.47 | 6.82 | 82.95 | 6.86 | +0.48 | +70.59 | 0 | 0 |
| 2025/10/16 | 12.2 | +0.05 | +0.41 | 1,896 | 2,304.75 | 468 | 24.69 | 568.7 | 24.67 | 569.84 | 24.72 | +1.15 | +24.47 | 0 | 0 |
| 2025/10/15 | 12.15 | +0.1 | +0.83 | 928 | 1,126.02 | 173 | 18.64 | 209.81 | 18.63 | 209.84 | 18.64 | +0.04 | +2.31 | 0 | 0 |
| 2025/10/14 | 12.05 | +0.1 | +0.84 | 2,106 | 2,545.8 | 799 | 37.93 | 966.2 | 37.95 | 967.12 | 37.99 | +0.92 | +11.51 | 0 | 0 |
| 2025/10/13 | 11.95 | -0.1 | -0.83 | 1,317 | 1,573.76 | 412 | 31.28 | 492.75 | 31.31 | 492.49 | 31.29 | -0.27 | -6.55 | 0 | 0 |
| 2025/10/09 | 12.05 | +0 | +0 | 1,105 | 1,332.14 | 248 | 22.45 | 298.83 | 22.43 | 299.07 | 22.45 | +0.24 | +9.88 | 0 | 0 |
| 2025/10/08 | 12.05 | +0.1 | +0.84 | 3,082 | 3,706.97 | 577 | 18.72 | 694.3 | 18.73 | 694.82 | 18.74 | +0.52 | +8.93 | 0 | 0 |
| 2025/10/07 | 11.95 | +0 | +0 | 1,675 | 2,003.49 | 309 | 18.45 | 369.15 | 18.43 | 369.5 | 18.44 | +0.35 | +11.49 | 0 | 0 |
| 2025/10/03 | 11.95 | +0 | +0 | 1,639 | 1,959.74 | 589 | 35.94 | 703.98 | 35.92 | 704.03 | 35.92 | +0.05 | +0.85 | 0 | 0 |
| 2025/10/02 | 11.95 | +0.05 | +0.42 | 812 | 968.38 | 17 | 2.09 | 20.27 | 2.09 | 20.32 | 2.1 | +0.04 | +23.53 | 0 | 0 |
| 2025/10/01 | 11.9 | -0.05 | -0.42 | 809 | 962.08 | 127 | 15.7 | 150.91 | 15.69 | 151.14 | 15.71 | +0.23 | +18.5 | 0 | 0 |
| 2025/09/30 | 11.95 | +0.1 | +0.84 | 1,306 | 1,554.01 | 208 | 15.93 | 247.18 | 15.91 | 247.9 | 15.95 | +0.72 | +34.86 | 0 | 0 |
| 2025/09/26 | 11.85 | -0.05 | -0.42 | 1,150 | 1,359.72 | 64 | 5.56 | 75.64 | 5.56 | 75.82 | 5.58 | +0.18 | +28.91 | 0 | 0 |
| 2025/09/25 | 11.9 | +0.05 | +0.42 | 636 | 754.37 | 5 | 0.79 | 5.92 | 0.79 | 5.95 | 0.79 | +0.03 | +50 | 0 | 0 |
| 2025/09/24 | 11.85 | +0.05 | +0.42 | 613 | 726 | 146 | 23.81 | 172.47 | 23.76 | 173 | 23.83 | +0.53 | +36.3 | 0 | 0 |
| 2025/09/23 | 11.8 | +0 | +0 | 571 | 673.32 | 102 | 17.87 | 120.31 | 17.87 | 120.47 | 17.89 | +0.15 | +15.2 | 0 | 0 |
| 2025/09/22 | 11.8 | -0.05 | -0.42 | 904 | 1,070.2 | 82 | 9.07 | 97.03 | 9.07 | 97.12 | 9.07 | +0.1 | +11.59 | 0 | 0 |
| 2025/09/19 | 11.85 | +0.1 | +0.85 | 801 | 944.44 | 209 | 26.08 | 245.63 | 26.01 | 246.63 | 26.11 | +1 | +47.85 | 0 | 0 |
| 2025/09/18 | 11.75 | +0 | +0 | 323 | 380.92 | 49 | 15.17 | 57.68 | 15.14 | 57.84 | 15.18 | +0.16 | +32.65 | 0 | 0 |
| 2025/09/17 | 11.75 | -0.05 | -0.42 | 720 | 848.43 | 92 | 12.78 | 108.27 | 12.76 | 108.59 | 12.8 | +0.33 | +35.33 | 0 | 0 |
| 2025/09/16 | 11.8 | -0.05 | -0.42 | 1,104 | 1,305.35 | 61 | 5.53 | 72.22 | 5.53 | 72.27 | 5.54 | +0.06 | +9.02 | 0 | 0 |
| 2025/09/15 | 11.85 | +0 | +0 | 1,144 | 1,358.81 | 63 | 5.51 | 74.82 | 5.51 | 74.99 | 5.52 | +0.17 | +26.98 | 0 | 0 |
| 2025/09/12 | 11.85 | +0 | +0 | 1,052 | 1,247.78 | 82 | 7.8 | 97.16 | 7.79 | 97.44 | 7.81 | +0.29 | +35.37 | 0 | 0 |
| 2025/09/11 | 11.85 | +0.05 | +0.42 | 1,295 | 1,530.91 | 110 | 8.49 | 129.94 | 8.49 | 130 | 8.49 | +0.05 | +4.55 | 0 | 0 |
| 2025/09/10 | 11.8 | -0.05 | -0.42 | 1,013 | 1,195.91 | 383 | 37.82 | 453.04 | 37.88 | 452.99 | 37.88 | -0.04 | -1.17 | 0 | 0 |
| 2025/09/09 | 11.85 | +0.15 | +1.28 | 1,367 | 1,612.34 | 127 | 9.29 | 149.43 | 9.27 | 149.76 | 9.29 | +0.34 | +26.77 | 0 | 0 |
| 2025/09/08 | 11.7 | +0 | +0 | 1,724 | 2,022.23 | 363 | 21.06 | 426.06 | 21.07 | 426.83 | 21.11 | +0.78 | +21.49 | 0 | 0 |
| 2025/09/05 | 11.7 | +0 | +0 | 757 | 886.85 | 105 | 13.87 | 122.83 | 13.85 | 123.33 | 13.91 | +0.49 | +47.14 | 0 | 0 |
| 2025/09/04 | 11.7 | +0.1 | +0.86 | 630 | 735.18 | 100 | 15.87 | 116.34 | 15.82 | 116.85 | 15.89 | +0.51 | +51 | 0 | 0 |
| 2025/09/03 | 11.6 | +0 | +0 | 495 | 576.32 | 25 | 5.05 | 29.08 | 5.05 | 29.11 | 5.05 | +0.03 | +10 | 0 | 0 |
| 2025/09/02 | 11.6 | -0.05 | -0.43 | 603 | 702.81 | 92 | 15.26 | 107.33 | 15.27 | 107.38 | 15.28 | +0.06 | +5.98 | 0 | 0 |
| 2025/09/01 | 11.65 | +0 | +0 | 1,235 | 1,439.56 | 74 | 5.99 | 86.21 | 5.99 | 86.48 | 6.01 | +0.27 | +36.49 | 0 | 0 |
| 2025/08/29 | 11.65 | +0 | +0 | 1,557 | 1,812.8 | 159 | 10.21 | 184.89 | 10.2 | 185.34 | 10.22 | +0.45 | +27.99 | 0 | 0 |
| 2025/08/28 | 11.65 | +0 | +0 | 643 | 749.92 | 118 | 18.34 | 137.52 | 18.34 | 137.69 | 18.36 | +0.17 | +13.98 | 0 | 0 |
| 2025/08/27 | 11.65 | +0 | +0 | 467 | 544.11 | 57 | 12.22 | 66.47 | 12.22 | 66.64 | 12.25 | +0.17 | +29.82 | 0 | 0 |
| 2025/08/26 | 11.65 | -0.1 | -0.85 | 2,839 | 3,311.88 | 110 | 3.87 | 128.5 | 3.88 | 128.57 | 3.88 | +0.07 | +6.82 | 0 | 0 |
| 2025/08/25 | 11.75 | +0.1 | +0.86 | 655 | 766.93 | 92 | 14.06 | 107.79 | 14.05 | 107.85 | 14.06 | +0.06 | +6.52 | 0 | 0 |
| 2025/08/22 | 11.65 | -0.1 | -0.85 | 667 | 781.31 | 117 | 17.54 | 136.97 | 17.53 | 137.31 | 17.58 | +0.34 | +29.49 | 0 | 0 |
| 2025/08/21 | 11.75 | +0.1 | +0.86 | 363 | 426.03 | 13 | 3.58 | 15.24 | 3.58 | 15.27 | 3.58 | +0.02 | +15.38 | 0 | 0 |
| 2025/08/20 | 11.65 | -0.15 | -1.27 | 1,968 | 2,300.89 | 115 | 5.84 | 134.48 | 5.84 | 135.07 | 5.87 | +0.59 | +51.3 | 0 | 0 |
| 2025/08/19 | 11.8 | +0.05 | +0.43 | 393 | 463.5 | 64 | 16.26 | 75.29 | 16.24 | 75.39 | 16.27 | +0.1 | +16.41 | 0 | 0 |
| 2025/08/18 | 11.75 | -0.05 | -0.42 | 1,001 | 1,177.03 | 146 | 14.59 | 171.59 | 14.58 | 172.41 | 14.65 | +0.81 | +55.82 | 0 | 0 |
| 2025/08/15 | 11.8 | -0.1 | -0.84 | 486 | 574.73 | 22 | 4.52 | 25.96 | 4.52 | 26 | 4.52 | +0.04 | +15.91 | 0 | 0 |
| 2025/08/14 | 11.9 | +0.2 | +1.71 | 1,300 | 1,539.88 | 177 | 13.62 | 209.44 | 13.6 | 209.89 | 13.63 | +0.45 | +25.14 | 0 | 0 |
| 2025/08/13 | 11.7 | +0 | +0 | 952 | 1,116.58 | 69 | 7.25 | 81.09 | 7.26 | 81.02 | 7.26 | -0.07 | -10.14 | 0 | 0 |
| 2025/08/12 | 11.7 | -0.05 | -0.43 | 1,099 | 1,286.73 | 6 | 0.55 | 7.04 | 0.55 | 7.03 | 0.55 | -0.02 | -33.33 | 0 | 0 |
| 2025/08/11 | 11.75 | +0.05 | +0.43 | 1,338 | 1,568 | 99 | 7.4 | 116.3 | 7.42 | 115.97 | 7.4 | -0.33 | -33.33 | 0 | 0 |
| 2025/08/08 | 11.7 | -0.05 | -0.43 | 1,499 | 1,756.85 | 288 | 19.22 | 338.17 | 19.25 | 337.31 | 19.2 | -0.86 | -29.86 | 1 | 0.07 |
| 2025/08/07 | 11.75 | -0.15 | -1.26 | 827 | 976.57 | 76 | 9.19 | 89.64 | 9.18 | 90.01 | 9.22 | +0.36 | +48.03 | 0 | 0 |
| 2025/08/06 | 11.9 | +0.1 | +0.85 | 1,690 | 2,007.75 | 254 | 15.03 | 300.94 | 14.99 | 301.63 | 15.02 | +0.69 | +27.36 | 0 | 0 |
| 2025/08/05 | 11.8 | +0.05 | +0.43 | 624 | 733.14 | 24 | 3.85 | 28.21 | 3.85 | 28.26 | 3.85 | +0.04 | +18.75 | 0 | 0 |
| 2025/08/04 | 11.75 | +0.1 | +0.86 | 786 | 916.44 | 207 | 26.34 | 240.84 | 26.28 | 241.59 | 26.36 | +0.74 | +35.99 | 0 | 0 |
| 2025/08/01 | 11.65 | -0.05 | -0.43 | 1,123 | 1,304.78 | 275 | 24.49 | 319 | 24.45 | 320.1 | 24.53 | +1.1 | +40.18 | 0 | 0 |
| 2025/07/31 | 11.7 | -0.05 | -0.43 | 1,151 | 1,347.76 | 296 | 25.72 | 346.31 | 25.69 | 346.8 | 25.73 | +0.49 | +16.72 | 5 | 0.43 |
| 2025/07/30 | 11.75 | +0.05 | +0.43 | 1,184 | 1,388.46 | 189 | 15.97 | 221.3 | 15.94 | 222.08 | 15.99 | +0.78 | +41.27 | 0 | 0 |
| 2025/07/29 | 11.7 | +0 | +0 | 1,061 | 1,239.89 | 289 | 27.24 | 337.76 | 27.24 | 338.1 | 27.27 | +0.33 | +11.42 | 0 | 0 |
| 2025/07/28 | 11.7 | -0.05 | -0.43 | 1,180 | 1,386.99 | 301 | 25.51 | 353.68 | 25.5 | 353.62 | 25.5 | -0.06 | -1.83 | 0 | 0 |
| 2025/07/25 | 11.75 | -0.1 | -0.84 | 956 | 1,127.39 | 128 | 13.38 | 150.92 | 13.39 | 150.83 | 13.38 | -0.09 | -7.03 | 3 | 0.31 |
| 2025/07/24 | 11.85 | -0.45 | +1.71 | 9,982 | 11,763.34 | 1,189 | 11.91 | 1,402.52 | 11.92 | 1,408.29 | 11.97 | +5.77 | +48.53 | 0 | 0 |
| 2025/07/23 | 12.3 | +0 | +0 | 5,644 | 6,938.43 | 521 | 9.23 | 639.86 | 9.22 | 641.93 | 9.25 | +2.08 | +39.83 | 0 | 0 |
| 2025/07/22 | 12.3 | +0.1 | +0.82 | 3,354 | 4,107.26 | 151 | 4.5 | 184.96 | 4.5 | 185.44 | 4.51 | +0.48 | +32.12 | 0 | 0 |
| 2025/07/21 | 12.2 | -0.1 | -0.81 | 2,303 | 2,826.34 | 66 | 2.87 | 81 | 2.87 | 80.7 | 2.86 | -0.29 | -43.94 | 0 | 0 |
| 2025/07/18 | 12.3 | -0.15 | -1.2 | 3,903 | 4,823.39 | 311 | 7.97 | 383.82 | 7.96 | 385.5 | 7.99 | +1.67 | +53.7 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
